SSGA SPDR ETFS Europe II SPDR MSCI Europe Industrials Ucits ETF

(NDUS)
Sector: n/a
€323.75
€0.53 0.16
Last updated: 13:24:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €323.05 €323.23 €323.05 €319.70 7
21/11/2024 €317.15 €320.07 €315.18 €319.70 0
20/11/2024 €317.15 €317.15 €317.15 €317.15 1
19/11/2024 €317.00 €318.48 €317.00 €318.48 33
18/11/2024 €318.95 €320.20 €318.95 €320.20 22
15/11/2024 €322.05 €322.05 €320.80 €323.35 10
14/11/2024 €323.40 €323.40 €322.65 €323.35 39
13/11/2024 €320.00 €320.75 €320.00 €320.75 30
12/11/2024 €322.60 €322.70 €320.75 €320.75 1,014
11/11/2024 €328.80 €329.70 €328.80 €329.35 432
08/11/2024 €323.95 €324.05 €323.82 €323.83 120
07/11/2024 €326.40 €326.40 €323.75 €326.00 2
06/11/2024 €323.40 €330.10 €321.90 €321.90 176
05/11/2024 €319.75 €322.15 €317.00 €321.88 0
04/11/2024 €319.75 €320.05 €319.05 €319.05 268
01/11/2024 €319.40 €320.65 €319.40 €320.65 19
31/10/2024 €317.45 €319.00 €316.45 €317.05 213
30/10/2024 €322.05 €322.75 €319.95 €319.95 19
29/10/2024 €323.80 €325.55 €323.60 €323.60 30
28/10/2024 €324.15 €325.95 €324.15 €325.95 115
25/10/2024 €322.80 €323.00 €322.80 €323.00 286
24/10/2024 €323.90 €323.90 €322.50 €322.98 2
23/10/2024 €322.45 €322.98 €322.45 €322.98 285
22/10/2024 €325.00 €325.00 €323.95 €324.92 56
21/10/2024 €326.90 €326.90 €325.50 €325.50 34
18/10/2024 €323.15 €328.58 €324.63 €327.90 0
17/10/2024 €323.15 €332.13 €321.98 €328.15 0
16/10/2024 €323.15 €323.50 €323.10 €323.50 166
15/10/2024 €326.00 €326.00 €323.60 €323.60 2
14/10/2024 €323.00 €324.40 €323.00 €324.40 21
11/10/2024 €322.20 €322.23 €322.20 €322.23 6
10/10/2024 €321.85 €323.85 €314.68 €319.33 0
09/10/2024 €321.85 €323.25 €321.85 €323.00 911
08/10/2024 €320.05 €320.95 €317.20 €320.02 0
07/10/2024 €320.05 €320.25 €318.95 €320.25 29
04/10/2024 €319.70 €322.13 €316.60 €320.75 0
03/10/2024 €319.70 €320.45 €318.05 €318.90 1,126
02/10/2024 €321.30 €322.57 €320.65 €322.58 2,376
01/10/2024 €325.80 €327.70 €318.65 €321.27 0
30/09/2024 €325.80 €326.60 €321.50 €322.23 0
27/09/2024 €325.80 €326.60 €325.80 €326.60 99
26/09/2024 €326.60 €326.60 €326.30 €326.30 68,645
25/09/2024 €321.55 €322.05 €321.55 €322.05 2
24/09/2024 €320.85 €320.85 €318.60 €320.70 71,549
23/09/2024 €316.10 €322.02 €313.50 €318.27 0
20/09/2024 €316.10 €316.35 €315.85 €315.85 27
19/09/2024 €319.30 €319.60 €319.30 €319.60 1
18/09/2024 €312.90 €313.15 €312.60 €313.15 5
17/09/2024 €314.15 €314.90 €314.15 €314.50 76
16/09/2024 €305.30 €316.65 €310.13 €311.55 0
13/09/2024 €305.30 €313.77 €308.07 €309.63 0
12/09/2024 €305.30 €314.05 €304.68 €309.63 0
11/09/2024 €305.30 €305.30 €304.68 €304.67 10
10/09/2024 €305.35 €305.35 €305.35 €305.35 41
09/09/2024 €304.75 €305.65 €304.75 €305.65 2
06/09/2024 €307.00 €310.05 €300.15 €301.40 0
05/09/2024 €307.00 €309.04 €305.80 €305.80 30
04/09/2024 €308.65 €309.15 €308.65 €309.15 6
03/09/2024 €313.90 €317.15 €308.52 €311.88 0
02/09/2024 €313.90 €314.80 €313.75 €316.17 216
30/08/2024 €314.20 €317.85 €315.10 €316.17 0
29/08/2024 €314.20 €316.90 €311.63 €316.40 0
28/08/2024 €314.20 €314.20 €313.30 €313.30 40
27/08/2024 €311.00 €311.48 €310.90 €311.48 116
26/08/2024 €310.05 €310.05 €309.50 €309.50 1
23/08/2024 €310.05 €310.05 €309.50 €309.50 1
22/08/2024 €310.05 €310.05 €309.50 €309.50 1
21/08/2024 €308.50 €308.90 €308.15 €308.90 55
20/08/2024 €308.25 €308.25 €307.95 €308.02 34
19/08/2024 €306.80 €309.27 €306.20 €309.27 1
16/08/2024 €306.80 €308.88 €305.95 €306.70 0
15/08/2024 €306.80 €307.20 €306.80 €307.20 67
14/08/2024 €303.40 €303.80 €303.40 €303.80 66
13/08/2024 €300.90 €301.57 €300.90 €301.58 3
12/08/2024 €300.15 €300.15 €298.85 €298.88 20
09/08/2024 €298.70 €299.10 €298.70 €299.10 1
08/08/2024 €296.70 €298.48 €296.70 €298.48 1,338
07/08/2024 €299.00 €299.25 €298.50 €298.58 638
06/08/2024 €293.30 €293.30 €292.20 €292.20 287
05/08/2024 €290.90 €291.50 €287.70 €291.50 193
02/08/2024 €299.60 €302.25 €297.00 €297.00 98
01/08/2024 €314.35 €314.35 €307.18 €307.17 112
31/07/2024 €313.80 €314.32 €313.80 €314.33 41
30/07/2024 €311.40 €311.75 €310.95 €311.52 611
29/07/2024 €309.95 €309.95 €308.55 €308.58 33
26/07/2024 €307.30 €309.05 €307.30 €304.45 84
25/07/2024 €303.20 €304.45 €303.10 €304.45 127
24/07/2024 €308.40 €308.40 €308.27 €308.27 2
23/07/2024 €310.60 €311.35 €310.60 €311.35 5
22/07/2024 €311.05 €311.05 €310.43 €310.42 14
19/07/2024 €308.40 €308.40 €306.68 €306.67 29
18/07/2024 €310.95 €311.80 €308.10 €309.00 221
17/07/2024 €311.90 €311.98 €311.90 €311.98 83
16/07/2024 €316.70 €317.57 €310.50 €315.83 0
15/07/2024 €316.70 €316.10 €314.73 €314.73 1
12/07/2024 €316.70 €318.10 €316.70 €318.10 26
11/07/2024 €312.85 €314.00 €311.35 €313.55 22
10/07/2024 €308.80 €311.88 €307.68 €311.85 0
09/07/2024 €308.80 €308.80 €307.88 €307.88 176
08/07/2024 €309.35 €314.25 €310.63 €312.63 0
05/07/2024 €309.35 €314.75 €311.80 €311.80 1
04/07/2024 €309.35 €314.27 €312.23 €313.35 0
03/07/2024 €309.35 €315.85 €307.32 €312.55 0
02/07/2024 €309.35 €309.07 €305.57 €307.52 0
01/07/2024 €309.35 €309.35 €309.07 €309.08 42
28/06/2024 €309.10 €309.10 €307.23 €308.77 420
27/06/2024 €308.25 €313.20 €304.32 €308.77 0
26/06/2024 €308.25 €309.00 €308.25 €308.65 166
25/06/2024 €309.50 €309.80 €309.39 €309.80 306
24/06/2024 €311.20 €314.88 €311.20 €314.88 497
21/06/2024 €314.05 €317.63 €308.63 €311.33 0
20/06/2024 €314.05 €314.90 €314.05 €314.85 665
19/06/2024 €311.60 €314.18 €311.75 €311.98 0
18/06/2024 €311.60 €312.90 €311.60 €312.90 10
17/06/2024 €308.55 €310.05 €308.50 €310.05 4,019
14/06/2024 €315.35 €315.40 €307.35 €308.58 132
13/06/2024 €320.80 €320.80 €315.20 €315.20 52
12/06/2024 €315.50 €324.27 €312.45 €321.90 0
11/06/2024 €315.50 €315.50 €315.15 €315.17 92
10/06/2024 €320.05 €320.05 €316.00 €317.42 102
07/06/2024 €318.40 €319.00 €318.32 €318.33 177
06/06/2024 €322.75 €322.75 €320.10 €320.65 530
05/06/2024 €320.35 €320.35 €319.50 €319.80 22
04/06/2024 €317.80 €317.80 €316.65 €316.65 49
03/06/2024 €319.25 €319.25 €319.25 €319.25 1,242
31/05/2024 €317.90 €318.20 €317.90 €318.10 1,085
30/05/2024 €316.80 €321.63 €312.02 €317.92 0
29/05/2024 €316.80 €317.55 €316.65 €316.65 353
28/05/2024 €323.15 €323.15 €320.55 €320.80 93
27/05/2024 €318.55 €321.10 €320.85 €320.85 1,174